InspireMD Inc (NSPR) Historical Stock Data

1.95 ↑0.01 (0.70%)

As of May 1, 2024, 2:49pm EST.

Historical Data

In the past 30 trading days, NSPR is down -0.15% a day on average. There have been 17 days where InspireMD Inc closed green and 13 days where NSPR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	1.95	1.95	↑$0.00 (0.18%)	1.95	2.01	6.10K
2024-04-30	1.89	1.94	↑$0.05 (2.65%)	1.87	1.99	16.08K
2024-04-29	2.00	1.93	↓$0.07 (-3.50%)	1.91	2.04	19.58K
2024-04-26	1.94	2.00	↑$0.06 (3.09%)	1.93	2.02	10.25K
2024-04-25	1.81	1.92	↑$0.11 (5.80%)	1.81	1.95	13.08K
2024-04-24	1.91	1.85	↓$0.05 (-2.89%)	1.85	1.96	7.40K
2024-04-23	1.95	1.98	↑$0.03 (1.28%)	1.88	2.02	14.32K
2024-04-22	2.14	1.91	↓$0.23 (-10.75%)	1.87	2.14	21.37K
2024-04-19	2.12	2.09	↓$0.03 (-1.18%)	2.07	2.15	15.88K
2024-04-18	2.20	2.14	↓$0.06 (-2.69%)	2.08	2.20	13.93K
2024-04-17	2.20	2.21	↑$0.01 (0.45%)	2.15	2.25	7.98K
2024-04-16	2.27	2.25	↓$0.02 (-0.88%)	2.24	2.30	5.62K
2024-04-15	2.26	2.27	↑$0.01 (0.44%)	2.25	2.34	10.93K
2024-04-12	2.33	2.32	↓$0.01 (-0.43%)	2.24	2.45	45.81K
2024-04-11	2.21	2.34	↑$0.13 (5.88%)	2.21	2.35	13.99K
2024-04-10	2.27	2.22	↓$0.05 (-2.20%)	2.20	2.33	27.82K
2024-04-09	2.31	2.28	↓$0.03 (-1.30%)	2.28	2.40	21.62K
2024-04-08	2.27	2.34	↑$0.07 (3.20%)	2.23	2.39	19.02K
2024-04-05	2.27	2.29	↑$0.02 (0.88%)	2.16	2.29	19.88K
2024-04-04	2.25	2.29	↑$0.04 (1.78%)	2.22	2.29	18.05K
2024-04-03	2.24	2.20	↓$0.04 (-1.79%)	2.15	2.24	13.99K
2024-04-02	2.35	2.15	↓$0.20 (-8.49%)	2.15	2.41	0.96M
2024-04-01	2.33	2.37	↑$0.04 (1.58%)	2.32	2.41	11.09K
2024-03-28	2.25	2.37	↑$0.12 (5.34%)	2.22	2.45	58.96K
2024-03-27	2.27	2.28	↑$0.01 (0.51%)	2.25	2.38	25.09K
2024-03-26	2.36	2.25	↓$0.11 (-4.66%)	2.21	2.40	30.90K
2024-03-25	2.38	2.31	↓$0.07 (-2.94%)	2.31	2.54	22.53K
2024-03-22	2.30	2.37	↑$0.07 (3.04%)	2.30	2.54	49.63K
2024-03-21	2.28	2.32	↑$0.04 (1.75%)	2.28	2.41	47.23K
2024-03-20	2.28	2.31	↑$0.03 (1.32%)	2.28	2.35	14.41K